マザーズ･コア上場投信(1563)の株価時系列情報
マザーズ･コア上場投信(1563)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/17 | 2,504 | 2,516 | 2,477 | 2,504 | 23,429 |
| 2025/06/16 | 2,475 | 2,505 | 2,472 | 2,490 | 58,716 |
| 2025/06/13 | 2,545 | 2,545 | 2,470 | 2,485 | 42,044 |
| 2025/06/12 | 2,523 | 2,553 | 2,504 | 2,504 | 109,258 |
| 2025/06/11 | 2,524 | 2,540 | 2,511 | 2,538 | 187,875 |
| 2025/06/10 | 2,466 | 2,493 | 2,452 | 2,469 | 33,394 |
| 2025/06/09 | 2,489 | 2,497 | 2,443 | 2,462 | 47,387 |
| 2025/06/06 | 2,508 | 2,515 | 2,474 | 2,479 | 483,297 |
| 2025/06/05 | 2,551 | 2,575 | 2,535 | 2,537 | 22,610 |
| 2025/06/04 | 2,560 | 2,575 | 2,548 | 2,554 | 68,398 |
| 2025/06/03 | 2,519 | 2,546 | 2,493 | 2,538 | 67,311 |
| 2025/06/02 | 2,555 | 2,560 | 2,513 | 2,548 | 29,798 |
| 2025/05/30 | 2,500 | 2,561 | 2,500 | 2,542 | 34,084 |
| 2025/05/29 | 2,542 | 2,565 | 2,507 | 2,516 | 29,904 |
| 2025/05/28 | 2,522 | 2,553 | 2,517 | 2,548 | 49,654 |
| 2025/05/27 | 2,500 | 2,530 | 2,467 | 2,517 | 256,211 |
| 2025/05/26 | 2,460 | 2,500 | 2,432 | 2,500 | 183,257 |
| 2025/05/23 | 2,318 | 2,421 | 2,257 | 2,410 | 255,013 |
| 2025/05/22 | 2,276 | 2,294 | 2,267 | 2,268 | 16,617 |
| 2025/05/21 | 2,315 | 2,315 | 2,287 | 2,287 | 15,780 |
| 2025/05/20 | 2,321 | 2,339 | 2,298 | 2,325 | 13,299 |
| 2025/05/19 | 2,336 | 2,349 | 2,316 | 2,325 | 24,222 |
| 2025/05/16 | 2,347 | 2,384 | 2,344 | 2,348 | 21,705 |
| 2025/05/15 | 2,338 | 2,358 | 2,330 | 2,343 | 16,688 |
| 2025/05/14 | 2,323 | 2,365 | 2,305 | 2,352 | 27,196 |
| 2025/05/13 | 2,351 | 2,363 | 2,336 | 2,350 | 27,230 |
| 2025/05/12 | 2,325 | 2,345 | 2,310 | 2,335 | 23,369 |
| 2025/05/09 | 2,287 | 2,335 | 2,285 | 2,328 | 29,188 |
| 2025/05/08 | 2,282 | 2,295 | 2,274 | 2,287 | 18,018 |
| 2025/05/07 | 2,283 | 2,302 | 2,275 | 2,294 | 20,288 |
| 2025/05/02 | 2,264 | 2,291 | 2,253 | 2,285 | 39,932 |
| 2025/05/01 | 2,277 | 2,285 | 2,263 | 2,273 | 8,545 |
| 2025/04/30 | 2,264 | 2,279 | 2,253 | 2,277 | 33,716 |
| 2025/04/28 | 2,224 | 2,273 | 2,224 | 2,260 | 15,296 |
| 2025/04/25 | 2,223 | 2,241 | 2,208 | 2,225 | 19,352 |
| 2025/04/24 | 2,226 | 2,229 | 2,195 | 2,215 | 14,352 |
| 2025/04/23 | 2,218 | 2,220 | 2,180 | 2,204 | 37,925 |
| 2025/04/22 | 2,157 | 2,191 | 2,148 | 2,170 | 32,938 |
| 2025/04/21 | 2,217 | 2,222 | 2,190 | 2,198 | 37,428 |
| 2025/04/18 | 2,130 | 2,208 | 2,122 | 2,200 | 52,056 |
| 2025/04/17 | 2,042 | 2,110 | 2,042 | 2,110 | 15,481 |
| 2025/04/16 | 2,073 | 2,078 | 2,017 | 2,036 | 12,892 |
| 2025/04/15 | 2,075 | 2,086 | 2,068 | 2,071 | 6,239 |
| 2025/04/14 | 2,089 | 2,104 | 2,057 | 2,062 | 16,971 |
| 2025/04/11 | 1,987 | 2,075 | 1,970 | 2,061 | 34,122 |
| 2025/04/10 | 2,070 | 2,079 | 1,982 | 2,026 | 33,187 |
| 2025/04/09 | 1,921 | 1,929 | 1,842 | 1,900 | 85,258 |
| 2025/04/08 | 1,894 | 1,988 | 1,894 | 1,961 | 48,868 |
| 2025/04/07 | 1,803 | 1,885 | 1,748 | 1,817 | 79,483 |
| 2025/04/04 | 2,065 | 2,088 | 1,955 | 2,006 | 84,240 |
| 2025/04/03 | 2,067 | 2,155 | 2,058 | 2,115 | 61,646 |
| 2025/04/02 | 2,158 | 2,166 | 2,132 | 2,160 | 17,336 |
| 2025/04/01 | 2,200 | 2,222 | 2,147 | 2,167 | 27,232 |
| 2025/03/31 | 2,200 | 2,227 | 2,185 | 2,198 | 70,012 |
| 2025/03/28 | 2,226 | 2,278 | 2,225 | 2,264 | 11,456 |
| 2025/03/27 | 2,262 | 2,262 | 2,233 | 2,233 | 26,518 |
| 2025/03/26 | 2,289 | 2,289 | 2,262 | 2,281 | 14,114 |
| 2025/03/25 | 2,282 | 2,301 | 2,267 | 2,290 | 22,272 |
| 2025/03/24 | 2,284 | 2,307 | 2,279 | 2,287 | 12,494 |
| 2025/03/21 | 2,284 | 2,304 | 2,281 | 2,288 | 9,191 |
| 2025/03/19 | 2,300 | 2,315 | 2,287 | 2,287 | 29,130 |
| 2025/03/18 | 2,317 | 2,336 | 2,299 | 2,336 | 9,759 |
| 2025/03/17 | 2,305 | 2,319 | 2,270 | 2,319 | 22,008 |
| 2025/03/14 | 2,259 | 2,295 | 2,244 | 2,295 | 20,111 |
| 2025/03/13 | 2,278 | 2,293 | 2,253 | 2,266 | 18,068 |
| 2025/03/12 | 2,230 | 2,293 | 2,230 | 2,265 | 17,061 |
| 2025/03/11 | 2,205 | 2,230 | 2,155 | 2,230 | 33,856 |
| 2025/03/10 | 2,224 | 2,255 | 2,211 | 2,253 | 21,949 |
| 2025/03/07 | 2,246 | 2,250 | 2,214 | 2,215 | 33,784 |
| 2025/03/06 | 2,267 | 2,294 | 2,238 | 2,292 | 26,324 |
| 2025/03/05 | 2,315 | 2,328 | 2,226 | 2,253 | 85,523 |
| 2025/03/04 | 2,381 | 2,381 | 2,295 | 2,324 | 49,679 |
| 2025/03/03 | 2,404 | 2,417 | 2,381 | 2,397 | 17,815 |
| 2025/02/28 | 2,433 | 2,443 | 2,382 | 2,390 | 43,382 |
| 2025/02/27 | 2,455 | 2,470 | 2,428 | 2,470 | 14,332 |
| 2025/02/26 | 2,464 | 2,500 | 2,445 | 2,464 | 16,728 |
| 2025/02/25 | 2,460 | 2,484 | 2,431 | 2,472 | 20,097 |
| 2025/02/21 | 2,526 | 2,533 | 2,496 | 2,500 | 16,922 |
| 2025/02/20 | 2,534 | 2,557 | 2,516 | 2,554 | 12,157 |
| 2025/02/19 | 2,541 | 2,554 | 2,525 | 2,544 | 11,244 |
| 2025/02/18 | 2,514 | 2,540 | 2,510 | 2,540 | 18,670 |
| 2025/02/17 | 2,530 | 2,555 | 2,505 | 2,514 | 24,438 |
| 2025/02/14 | 2,564 | 2,579 | 2,512 | 2,533 | 35,085 |
| 2025/02/13 | 2,564 | 2,589 | 2,549 | 2,573 | 31,196 |
| 2025/02/12 | 2,604 | 2,604 | 2,561 | 2,600 | 25,664 |
| 2025/02/10 | 2,558 | 2,585 | 2,530 | 2,585 | 25,924 |
| 2025/02/07 | 2,546 | 2,560 | 2,532 | 2,553 | 20,409 |
| 2025/02/06 | 2,486 | 2,542 | 2,486 | 2,542 | 22,704 |
| 2025/02/05 | 2,471 | 2,495 | 2,466 | 2,495 | 13,187 |
| 2025/02/04 | 2,459 | 2,480 | 2,453 | 2,480 | 14,750 |
| 2025/02/03 | 2,471 | 2,471 | 2,447 | 2,447 | 16,231 |
| 2025/01/31 | 2,484 | 2,500 | 2,476 | 2,495 | 16,056 |
| 2025/01/30 | 2,501 | 2,520 | 2,409 | 2,493 | 25,739 |
| 2025/01/29 | 2,477 | 2,518 | 2,466 | 2,509 | 25,360 |
| 2025/01/28 | 2,405 | 2,471 | 2,405 | 2,465 | 26,866 |
| 2025/01/27 | 2,445 | 2,457 | 2,423 | 2,441 | 8,941 |
| 2025/01/24 | 2,361 | 2,444 | 2,361 | 2,444 | 24,060 |
| 2025/01/23 | 2,382 | 2,382 | 2,338 | 2,370 | 18,051 |
| 2025/01/22 | 2,376 | 2,407 | 2,355 | 2,393 | 13,216 |
| 2025/01/21 | 2,376 | 2,390 | 2,361 | 2,385 | 22,215 |
| 2025/01/20 | 2,359 | 2,385 | 2,359 | 2,385 | 8,856 |
| 2025/01/17 | 2,376 | 2,376 | 2,336 | 2,360 | 15,615 |
| 2025/01/16 | 2,392 | 2,411 | 2,384 | 2,400 | 9,371 |
| 2025/01/15 | 2,410 | 2,424 | 2,380 | 2,392 | 12,394 |
| 2025/01/14 | 2,416 | 2,422 | 2,392 | 2,406 | 15,574 |
| 2025/01/10 | 2,403 | 2,434 | 2,403 | 2,425 | 14,232 |
| 2025/01/09 | 2,422 | 2,439 | 2,414 | 2,427 | 13,127 |
| 2025/01/08 | 2,407 | 2,437 | 2,395 | 2,431 | 10,582 |
| 2025/01/07 | 2,400 | 2,425 | 2,400 | 2,417 | 15,354 |
| 2025/01/06 | 2,455 | 2,477 | 2,393 | 2,407 | 33,019 |
| 2024/12/30 | 2,502 | 2,518 | 2,454 | 2,476 | 31,604 |
| 2024/12/27 | 2,463 | 2,527 | 2,462 | 2,500 | 54,454 |
| 2024/12/26 | 2,464 | 2,475 | 2,449 | 2,455 | 18,773 |
| 2024/12/25 | 2,488 | 2,497 | 2,461 | 2,470 | 28,881 |
| 2024/12/24 | 2,438 | 2,475 | 2,427 | 2,454 | 41,753 |
| 2024/12/23 | 2,429 | 2,456 | 2,425 | 2,441 | 54,632 |
| 2024/12/20 | 2,420 | 2,460 | 2,400 | 2,400 | 26,678 |
| 2024/12/19 | 2,384 | 2,434 | 2,384 | 2,427 | 45,924 |
| 2024/12/18 | 2,399 | 2,458 | 2,385 | 2,431 | 32,170 |
| 2024/12/17 | 2,437 | 2,437 | 2,400 | 2,409 | 32,798 |
| 2024/12/16 | 2,468 | 2,468 | 2,431 | 2,447 | 28,576 |
| 2024/12/13 | 2,429 | 2,500 | 2,417 | 2,477 | 76,338 |
| 2024/12/12 | 2,438 | 2,472 | 2,423 | 2,457 | 50,679 |
| 2024/12/11 | 2,433 | 2,443 | 2,403 | 2,403 | 25,958 |
| 2024/12/10 | 2,443 | 2,447 | 2,426 | 2,443 | 13,464 |
| 2024/12/09 | 2,424 | 2,452 | 2,424 | 2,445 | 34,213 |
| 2024/12/06 | 2,403 | 2,421 | 2,393 | 2,406 | 24,370 |
| 2024/12/05 | 2,420 | 2,440 | 2,414 | 2,426 | 13,153 |
| 2024/12/04 | 2,449 | 2,449 | 2,405 | 2,420 | 21,666 |
| 2024/12/03 | 2,390 | 2,452 | 2,390 | 2,444 | 83,716 |
| 2024/12/02 | 2,380 | 2,396 | 2,373 | 2,385 | 26,799 |
| 2024/11/29 | 2,310 | 2,376 | 2,310 | 2,359 | 82,489 |
| 2024/11/28 | 2,266 | 2,308 | 2,266 | 2,292 | 25,433 |
| 2024/11/27 | 2,253 | 2,286 | 2,251 | 2,283 | 15,891 |
| 2024/11/26 | 2,300 | 2,300 | 2,256 | 2,260 | 12,905 |
| 2024/11/25 | 2,323 | 2,323 | 2,290 | 2,310 | 17,868 |
| 2024/11/22 | 2,302 | 2,322 | 2,290 | 2,303 | 14,757 |
| 2024/11/21 | 2,292 | 2,317 | 2,284 | 2,308 | 15,278 |
| 2024/11/20 | 2,297 | 2,400 | 2,289 | 2,293 | 19,976 |
| 2024/11/19 | 2,259 | 2,316 | 2,259 | 2,303 | 30,775 |
| 2024/11/18 | 2,294 | 2,308 | 2,257 | 2,262 | 28,085 |
| 2024/11/15 | 2,313 | 2,332 | 2,294 | 2,325 | 17,658 |
| 2024/11/14 | 2,307 | 2,327 | 2,294 | 2,322 | 50,062 |
| 2024/11/13 | 2,342 | 2,373 | 2,316 | 2,316 | 31,595 |
| 2024/11/12 | 2,377 | 2,410 | 2,341 | 2,346 | 34,227 |
| 2024/11/11 | 2,356 | 2,364 | 2,332 | 2,364 | 44,185 |
| 2024/11/08 | 2,337 | 2,360 | 2,331 | 2,349 | 46,155 |
| 2024/11/07 | 2,330 | 2,352 | 2,304 | 2,336 | 34,091 |
| 2024/11/06 | 2,299 | 2,324 | 2,281 | 2,307 | 27,064 |
| 2024/11/05 | 2,312 | 2,319 | 2,253 | 2,309 | 26,844 |
| 2024/11/01 | 2,307 | 2,321 | 2,296 | 2,308 | 22,291 |
| 2024/10/31 | 2,313 | 2,348 | 2,306 | 2,347 | 22,845 |
| 2024/10/30 | 2,296 | 2,319 | 2,288 | 2,318 | 44,461 |
| 2024/10/29 | 2,220 | 2,291 | 2,219 | 2,289 | 58,545 |
| 2024/10/28 | 2,134 | 2,225 | 2,134 | 2,221 | 34,542 |
| 2024/10/25 | 2,169 | 2,189 | 2,135 | 2,150 | 21,748 |
| 2024/10/24 | 2,178 | 2,189 | 2,143 | 2,185 | 31,606 |
| 2024/10/23 | 2,219 | 2,229 | 2,182 | 2,199 | 38,726 |
| 2024/10/22 | 2,278 | 2,278 | 2,208 | 2,228 | 39,870 |
| 2024/10/21 | 2,233 | 2,290 | 2,233 | 2,288 | 27,951 |
| 2024/10/18 | 2,246 | 2,265 | 2,233 | 2,241 | 25,660 |
| 2024/10/17 | 2,241 | 2,273 | 2,241 | 2,255 | 22,397 |
| 2024/10/16 | 2,241 | 2,274 | 2,237 | 2,249 | 20,282 |
| 2024/10/15 | 2,265 | 2,284 | 2,248 | 2,280 | 27,073 |
| 2024/10/11 | 2,242 | 2,268 | 2,231 | 2,257 | 11,554 |
| 2024/10/10 | 2,264 | 2,281 | 2,239 | 2,251 | 31,706 |
| 2024/10/09 | 2,262 | 2,298 | 2,262 | 2,270 | 27,714 |
| 2024/10/08 | 2,274 | 2,282 | 2,240 | 2,251 | 15,973 |
| 2024/10/07 | 2,280 | 2,299 | 2,266 | 2,292 | 35,241 |
| 2024/10/04 | 2,250 | 2,271 | 2,237 | 2,246 | 18,038 |
| 2024/10/03 | 2,280 | 2,287 | 2,233 | 2,259 | 30,102 |
| 2024/10/02 | 2,279 | 2,300 | 2,227 | 2,230 | 39,138 |
| 2024/10/01 | 2,259 | 2,319 | 2,227 | 2,303 | 35,422 |
| 2024/09/30 | 2,228 | 2,292 | 2,228 | 2,239 | 53,989 |
| 2024/09/27 | 2,257 | 2,304 | 2,257 | 2,295 | 37,233 |
| 2024/09/26 | 2,229 | 2,270 | 2,222 | 2,253 | 45,376 |
| 2024/09/25 | 2,254 | 2,272 | 2,227 | 2,229 | 30,977 |
| 2024/09/24 | 2,316 | 2,323 | 2,264 | 2,272 | 35,873 |
| 2024/09/20 | 2,310 | 2,318 | 2,278 | 2,301 | 71,506 |
| 2024/09/19 | 2,241 | 2,297 | 2,241 | 2,282 | 41,800 |
| 2024/09/18 | 2,242 | 2,266 | 2,201 | 2,230 | 27,694 |
| 2024/09/17 | 2,221 | 2,244 | 2,194 | 2,224 | 17,890 |
| 2024/09/13 | 2,255 | 2,264 | 2,222 | 2,229 | 51,756 |
| 2024/09/12 | 2,227 | 2,256 | 2,214 | 2,247 | 57,198 |
| 2024/09/11 | 2,259 | 2,269 | 2,141 | 2,177 | 48,938 |
| 2024/09/10 | 2,243 | 2,278 | 2,214 | 2,268 | 32,282 |
| 2024/09/09 | 2,141 | 2,247 | 2,138 | 2,233 | 62,175 |
| 2024/09/06 | 2,296 | 2,296 | 2,228 | 2,243 | 78,829 |
| 2024/09/05 | 2,205 | 2,293 | 2,205 | 2,276 | 103,462 |
| 2024/09/04 | 2,225 | 2,280 | 2,225 | 2,243 | 260,431 |
| 2024/09/03 | 2,327 | 2,359 | 2,301 | 2,325 | 62,362 |
| 2024/09/02 | 2,376 | 2,380 | 2,329 | 2,353 | 65,279 |
| 2024/08/30 | 2,350 | 2,366 | 2,326 | 2,357 | 70,430 |
| 2024/08/29 | 2,302 | 2,374 | 2,253 | 2,350 | 92,713 |
| 2024/08/28 | 2,424 | 2,424 | 2,332 | 2,352 | 155,358 |
| 2024/08/27 | 2,400 | 2,431 | 2,336 | 2,426 | 218,244 |
| 2024/08/26 | 2,259 | 2,365 | 2,251 | 2,365 | 278,760 |
| 2024/08/23 | 2,209 | 2,218 | 2,192 | 2,218 | 59,573 |
| 2024/08/22 | 2,160 | 2,215 | 2,160 | 2,207 | 75,306 |
| 2024/08/21 | 2,152 | 2,186 | 2,138 | 2,157 | 76,308 |